Instalco AB (publ) (4IIA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 02:38PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3.7260 | 3.7580 | 3.6800 | 3.7580 | 3.7580 | - |
| 13 jun 2024 | 3.8300 | 3.8580 | 3.8300 | 3.8580 | 3.8580 | - |
| 12 jun 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 11 jun 2024 | 3.7020 | 3.7020 | 3.6960 | 3.6960 | 3.6960 | - |
| 10 jun 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 07 jun 2024 | 3.5360 | 3.5680 | 3.5360 | 3.5680 | 3.5680 | - |
| 06 jun 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 05 jun 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 04 jun 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| 03 jun 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 31 may 2024 | 3.3880 | 3.4000 | 3.3880 | 3.4000 | 3.4000 | - |
| 30 may 2024 | 3.3480 | 3.4100 | 3.3480 | 3.4100 | 3.4100 | - |
| 29 may 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 10 |
| 28 may 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 27 may 2024 | 3.5700 | 3.5840 | 3.5700 | 3.5840 | 3.5840 | - |
| 24 may 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 23 may 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 22 may 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 21 may 2024 | 3.2280 | 3.2460 | 3.2280 | 3.2460 | 3.2460 | - |
| 20 may 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 17 may 2024 | 3.2140 | 3.2300 | 3.2140 | 3.2300 | 3.2300 | - |
| 16 may 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 15 may 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 14 may 2024 | 3.2060 | 3.2280 | 3.2060 | 3.2280 | 3.2280 | - |
| 13 may 2024 | 3.1820 | 3.3300 | 3.1820 | 3.3300 | 3.3300 | 1,000 |
| 10 may 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| 09 may 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| 08 may 2024 | 3.0000 | 3.2240 | 3.0000 | 3.2240 | 3.2240 | 10 |
| 07 may 2024 | 3.0200 | 3.0420 | 3.0200 | 3.0420 | 3.0420 | - |
| 07 may 2024 | 0.68 Dividendo | |||||
| 06 may 2024 | 2.9820 | 3.0240 | 2.9820 | 3.0240 | 2.3440 | - |
| 03 may 2024 | 3.2900 | 3.2900 | 3.1380 | 3.1380 | 2.4324 | - |
| 02 may 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 2.5982 | - |
| 30 abr 2024 | 3.2980 | 3.2980 | 3.2620 | 3.2620 | 2.5285 | - |
| 29 abr 2024 | 3.1600 | 3.2060 | 3.1600 | 3.2060 | 2.4851 | - |
| 26 abr 2024 | 3.1860 | 3.2620 | 3.1860 | 3.2620 | 2.5285 | - |
| 25 abr 2024 | 3.2020 | 3.2500 | 3.2020 | 3.2500 | 2.5192 | - |
| 24 abr 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 2.4696 | - |
| 23 abr 2024 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 2.3440 | - |
| 22 abr 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 2.3549 | - |
| 19 abr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.3564 | - |
| 18 abr 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.3176 | - |
| 17 abr 2024 | 3.2260 | 3.2440 | 3.2260 | 3.2440 | 2.5145 | - |
| 16 abr 2024 | 3.2280 | 3.2380 | 3.2280 | 3.2380 | 2.5099 | - |
| 15 abr 2024 | 3.3240 | 3.3240 | 3.2920 | 3.2920 | 2.5517 | - |
| 12 abr 2024 | 3.4100 | 3.4460 | 3.4020 | 3.4460 | 2.6711 | - |
| 11 abr 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 2.5858 | - |
| 10 abr 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 2.7703 | - |
| 09 abr 2024 | 3.6900 | 3.6900 | 3.6440 | 3.6440 | 2.8246 | - |
| 08 abr 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 2.8432 | - |
| 05 abr 2024 | 3.6960 | 3.7160 | 3.6960 | 3.7160 | 2.8804 | - |
| 04 abr 2024 | 3.6880 | 3.7240 | 3.6880 | 3.7240 | 2.8866 | - |
| 03 abr 2024 | 3.6200 | 3.7380 | 3.5560 | 3.6280 | 2.8122 | 10 |
| 02 abr 2024 | 3.6060 | 3.7000 | 3.6060 | 3.7000 | 2.8680 | - |
| 28 mar 2024 | 3.7240 | 3.7240 | 3.6920 | 3.6920 | 2.8618 | - |
| 27 mar 2024 | 3.6540 | 3.7060 | 3.6280 | 3.7060 | 2.8726 | - |
| 26 mar 2024 | 3.6460 | 3.6460 | 3.6240 | 3.6240 | 2.8091 | - |
| 25 mar 2024 | 3.6260 | 3.6460 | 3.6180 | 3.6460 | 2.8261 | - |
| 22 mar 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5700 | 2.7672 | - |
| 21 mar 2024 | 3.3960 | 3.5140 | 3.3960 | 3.5140 | 2.7238 | - |
| 20 mar 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 2.5688 | - |
| 19 mar 2024 | 3.2820 | 3.3160 | 3.2820 | 3.3140 | 2.5688 | - |
| 18 mar 2024 | 3.4300 | 3.4300 | 3.3260 | 3.3260 | 2.5781 | - |
| 15 mar 2024 | 3.4360 | 3.4620 | 3.4360 | 3.4620 | 2.6835 | - |
| 14 mar 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 2.6556 | - |
| 13 mar 2024 | 3.4260 | 3.4300 | 3.4220 | 3.4300 | 2.6587 | - |
| 12 mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.6044 | - |
| 11 mar 2024 | 3.3560 | 3.3780 | 3.3560 | 3.3780 | 2.6184 | - |
| 08 mar 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 2.5378 | - |
| 07 mar 2024 | 3.1940 | 3.2900 | 3.1940 | 3.2900 | 2.5502 | - |
| 06 mar 2024 | 3.1500 | 3.1740 | 3.1500 | 3.1740 | 2.4603 | - |
| 05 mar 2024 | 3.1360 | 3.1820 | 3.1360 | 3.1820 | 2.4665 | - |
| 04 mar 2024 | 3.3000 | 3.3000 | 3.2540 | 3.2540 | 2.5223 | - |
| 01 mar 2024 | 3.3140 | 3.3140 | 3.3080 | 3.3080 | 2.5641 | - |
| 29 feb 2024 | 3.4380 | 3.4540 | 3.3600 | 3.3600 | 2.6044 | - |
| 28 feb 2024 | 3.4500 | 3.4500 | 3.4120 | 3.4120 | 2.6448 | - |
| 27 feb 2024 | 3.4200 | 3.4340 | 3.4200 | 3.4340 | 2.6618 | - |
| 26 feb 2024 | 3.3500 | 3.3500 | 3.3460 | 3.3460 | 2.5936 | - |
| 23 feb 2024 | 3.4300 | 3.4300 | 3.4180 | 3.4180 | 2.6494 | - |
| 22 feb 2024 | 3.3840 | 3.4680 | 3.3840 | 3.4680 | 2.6882 | - |
| 21 feb 2024 | 3.4160 | 3.4180 | 3.3780 | 3.3780 | 2.6184 | - |
| 20 feb 2024 | 3.4660 | 3.5160 | 3.4660 | 3.5160 | 2.7254 | - |
| 19 feb 2024 | 3.6160 | 3.6160 | 3.4760 | 3.4760 | 2.6944 | - |
| 16 feb 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 2.6804 | - |
| 15 feb 2024 | 3.3680 | 3.4580 | 3.3680 | 3.4580 | 2.6804 | - |
| 14 feb 2024 | 3.4980 | 3.5220 | 3.4980 | 3.5220 | 2.7300 | - |
| 13 feb 2024 | 3.5800 | 3.5800 | 3.5160 | 3.5160 | 2.7254 | - |
| 12 feb 2024 | 3.4740 | 3.5840 | 3.4740 | 3.5840 | 2.7781 | - |
| 09 feb 2024 | 3.5020 | 3.5720 | 3.5020 | 3.5240 | 2.7316 | - |
| 08 feb 2024 | 3.5200 | 3.6020 | 3.5200 | 3.5580 | 2.7579 | - |
| 07 feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 2.6556 | - |
| 06 feb 2024 | 3.3260 | 3.4480 | 3.3260 | 3.4480 | 2.6727 | - |
| 05 feb 2024 | 3.5720 | 3.5720 | 3.5240 | 3.5240 | 2.7316 | - |
| 02 feb 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 2.9129 | - |
| 01 feb 2024 | 3.6320 | 3.7380 | 3.6200 | 3.7380 | 2.8974 | - |
| 31 ene 2024 | 3.4940 | 3.6220 | 3.4940 | 3.6220 | 2.8075 | - |
| 30 ene 2024 | 3.5800 | 3.7240 | 3.5800 | 3.7240 | 2.8866 | - |
| 29 ene 2024 | 3.5400 | 3.5400 | 3.5020 | 3.5020 | 2.7145 | - |
| 26 ene 2024 | 3.5500 | 3.6100 | 3.5300 | 3.6100 | 2.7982 | - |
| 25 ene 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 2.7068 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.